Longterm Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-16 | 7.460 | 7.500 | 7.460 | 7.500 | 7.500 | 26 |
| 2023-02-15 | 7.300 | 7.600 | 7.300 | 7.310 | 7.310 | 917 |
| 2023-02-14 | 7.350 | 8.000 | 7.300 | 7.510 | 7.510 | 4,632 |
| 2023-02-13 | 7.700 | 7.700 | 7.300 | 7.690 | 7.690 | 473 |
| 2023-02-10 | 7.180 | 8.500 | 7.100 | 8.100 | 8.100 | 3,178 |
| 2023-02-09 | 6.900 | 7.300 | 6.810 | 6.810 | 6.810 | 946 |
| 2023-02-08 | 7.100 | 7.640 | 6.300 | 6.900 | 6.900 | 3,281 |
| 2023-02-07 | 7.000 | 7.050 | 6.850 | 7.050 | 7.050 | 115 |
| 2023-02-06 | 6.600 | 7.000 | 6.600 | 7.000 | 7.000 | 505 |
| 2023-02-03 | 6.580 | 6.600 | 6.580 | 6.600 | 6.600 | 22 |
| 2023-02-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 120 |
| 2023-02-01 | 6.340 | 6.500 | 6.340 | 6.500 | 6.500 | 323 |
| 2023-01-31 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 22 |
| 2023-01-27 | 6.490 | 6.500 | 6.320 | 6.500 | 6.500 | 146 |
| 2023-01-26 | 6.700 | 6.700 | 6.280 | 6.490 | 6.490 | 757 |
| 2023-01-25 | 6.600 | 6.700 | 6.600 | 6.700 | 6.700 | 210 |
| 2023-01-24 | 7.020 | 7.020 | 6.400 | 6.400 | 6.400 | 820 |
| 2023-01-23 | 6.300 | 7.300 | 6.200 | 6.500 | 6.500 | 1,544 |
| 2023-01-20 | 6.400 | 6.700 | 6.400 | 6.700 | 6.700 | 948 |
| 2023-01-19 | 7.200 | 7.200 | 6.400 | 6.400 | 6.400 | 462 |
| 2023-01-18 | 6.300 | 6.888 | 5.600 | 6.250 | 6.250 | 2,686 |
| 2023-01-17 | 6.100 | 6.800 | 5.830 | 6.240 | 6.240 | 4,151 |
| 2023-01-16 | 5.700 | 6.400 | 5.700 | 6.100 | 6.100 | 3,778 |
| 2023-01-13 | 5.600 | 5.800 | 5.450 | 5.800 | 5.800 | 1,236 |
| 2023-01-12 | 6.000 | 6.000 | 5.600 | 5.600 | 5.600 | 3,743 |
| 2023-01-11 | 6.200 | 6.420 | 6.020 | 6.020 | 6.020 | 5,454 |
| 2023-01-10 | 5.900 | 6.430 | 5.900 | 6.200 | 6.200 | 5,425 |
| 2023-01-09 | 6.480 | 6.480 | 5.200 | 5.820 | 5.820 | 5,900 |
| 2023-01-05 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 636 |
| 2023-01-04 | 6.570 | 6.650 | 6.450 | 6.599 | 6.599 | 1,926 |
| 2023-01-03 | 6.750 | 6.898 | 6.400 | 6.580 | 6.580 | 5,880 |
| 2023-01-02 | 6.440 | 6.750 | 6.440 | 6.750 | 6.750 | 257 |
| 2022-12-30 | 6.440 | 6.440 | 6.200 | 6.300 | 6.300 | 1,513 |
| 2022-12-29 | 6.400 | 6.470 | 6.200 | 6.200 | 6.200 | 3,448 |
| 2022-12-28 | 7.471 | 7.471 | 5.977 | 6.310 | 6.310 | 29,340 |
| 2022-12-27 | 7.750 | 7.750 | 7.200 | 7.474 | 7.474 | 3,865 |
| 2022-12-23 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 19 |
| 2022-12-22 | 8.000 | 8.120 | 7.550 | 7.800 | 7.800 | 3,454 |
| 2022-12-21 | 7.250 | 8.000 | 7.200 | 8.000 | 8.000 | 3,655 |
| 2022-12-20 | 7.220 | 7.480 | 7.220 | 7.300 | 7.300 | 232 |
| 2022-12-19 | 7.279 | 7.480 | 7.100 | 7.480 | 7.480 | 441 |
| 2022-12-16 | 7.120 | 7.210 | 7.003 | 7.200 | 7.200 | 1,269 |
| 2022-12-15 | 7.300 | 7.445 | 7.120 | 7.120 | 7.120 | 1,721 |
| 2022-12-14 | 7.450 | 7.450 | 7.300 | 7.430 | 7.430 | 443 |
| 2022-12-13 | 7.399 | 7.450 | 7.399 | 7.450 | 7.450 | 318 |
| 2022-12-12 | 7.690 | 7.690 | 7.300 | 7.300 | 7.300 | 756 |
| 2022-12-09 | 7.350 | 7.700 | 7.350 | 7.450 | 7.450 | 2,574 |
| 2022-12-08 | 7.550 | 7.550 | 7.400 | 7.410 | 7.410 | 1,146 |
| 2022-12-07 | 7.790 | 7.790 | 7.400 | 7.550 | 7.550 | 149 |
| 2022-12-06 | 7.300 | 7.700 | 7.300 | 7.600 | 7.600 | 1,359 |
| 2022-12-05 | 7.300 | 7.590 | 7.300 | 7.460 | 7.460 | 2,304 |
| 2022-12-02 | 7.260 | 7.580 | 6.810 | 7.300 | 7.300 | 1,645 |
| 2022-12-01 | 7.590 | 7.590 | 7.100 | 7.150 | 7.150 | 1,779 |
| 2022-11-30 | 7.900 | 7.990 | 7.300 | 7.300 | 7.300 | 4,707 |
| 2022-11-29 | 8.410 | 8.560 | 7.800 | 8.000 | 8.000 | 3,112 |
| 2022-11-28 | 8.180 | 9.000 | 8.180 | 8.400 | 8.400 | 825 |
| 2022-11-25 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 10 |
| 2022-11-24 | 8.320 | 8.400 | 8.030 | 8.150 | 8.150 | 712 |
| 2022-11-23 | 8.700 | 8.700 | 8.400 | 8.400 | 8.400 | 282 |
| 2022-11-22 | 8.280 | 8.650 | 8.280 | 8.650 | 8.650 | 521 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.